5,183.00
+14(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,171 | 5,169 | 5,169 | 5,176 | 5,145 | 1.08M |
| December 23, 2025 | 5,121 | 5,181 | 5,181 | 5,181 | 5,111 | 1.38M |
| December 22, 2025 | 5,168 | 5,121 | 5,121 | 5,195 | 5,121 | 1.53M |
| December 19, 2025 | 5,200 | 5,218 | 5,218 | 5,242 | 5,170 | 3.36M |
| December 18, 2025 | 5,235 | 5,267 | 5,267 | 5,277 | 5,199 | 1.8M |
| December 17, 2025 | 5,182 | 5,224 | 5,224 | 5,224 | 5,147 | 1.75M |
| December 16, 2025 | 5,215 | 5,224 | 5,224 | 5,275 | 5,194 | 2.1M |
| December 15, 2025 | 5,161 | 5,218 | 5,218 | 5,218 | 5,147 | 2.14M |
| December 12, 2025 | 5,155 | 5,166 | 5,166 | 5,192 | 5,125 | 1.4M |
| December 11, 2025 | 5,187 | 5,115 | 5,115 | 5,193 | 5,115 | 973,400 |
| December 10, 2025 | 5,180 | 5,177 | 5,177 | 5,196 | 5,135 | 1.63M |
| December 09, 2025 | 5,160 | 5,164 | 5,164 | 5,170 | 5,088 | 1.79M |
| December 08, 2025 | 5,099 | 5,150 | 5,150 | 5,150 | 5,082 | 1.68M |
| December 05, 2025 | 5,111 | 5,077 | 5,077 | 5,116 | 5,055 | 2.38M |
| December 04, 2025 | 5,143 | 5,142 | 5,142 | 5,169 | 5,124 | 2.12M |
| December 03, 2025 | 5,150 | 5,158 | 5,158 | 5,158 | 5,111 | 1.5M |
| December 02, 2025 | 5,141 | 5,165 | 5,165 | 5,179 | 5,136 | 1.63M |
| December 01, 2025 | 5,279 | 5,140 | 5,140 | 5,295 | 5,140 | 2.09M |
| November 28, 2025 | 5,329 | 5,327 | 5,327 | 5,338 | 5,300 | 1.05M |
| November 27, 2025 | 5,390 | 5,349 | 5,349 | 5,400 | 5,337 | 963,200 |
| November 26, 2025 | 5,328 | 5,335 | 5,335 | 5,396 | 5,315 | 2.24M |
| November 25, 2025 | 5,297 | 5,340 | 5,340 | 5,371 | 5,262 | 1.81M |
| November 21, 2025 | 5,198 | 5,277 | 5,277 | 5,315 | 5,191 | 4.75M |
| November 20, 2025 | 5,201 | 5,198 | 5,198 | 5,264 | 5,185 | 1.47M |
| November 19, 2025 | 5,239 | 5,214 | 5,214 | 5,275 | 5,207 | 2.07M |
| November 18, 2025 | 5,289 | 5,213 | 5,213 | 5,290 | 5,186 | 2.06M |
| November 17, 2025 | 5,281 | 5,307 | 5,307 | 5,326 | 5,240 | 2.06M |
| November 14, 2025 | 5,467 | 5,239 | 5,239 | 5,467 | 5,199 | 3.31M |
| November 13, 2025 | 5,501 | 5,367 | 5,367 | 5,598 | 5,336 | 3.6M |
| November 12, 2025 | 5,555 | 5,496 | 5,496 | 5,614 | 5,462 | 2.29M |
| November 11, 2025 | 5,415 | 5,499 | 5,499 | 5,525 | 5,406 | 1.47M |
| November 10, 2025 | 5,433 | 5,415 | 5,415 | 5,444 | 5,384 | 1.27M |
| November 07, 2025 | 5,333 | 5,396 | 5,396 | 5,396 | 5,315 | 1.37M |
| November 06, 2025 | 5,285 | 5,305 | 5,305 | 5,327 | 5,279 | 1.36M |
| November 05, 2025 | 5,300 | 5,300 | 5,300 | 5,309 | 5,212 | 2.24M |
| November 04, 2025 | 5,248 | 5,276 | 5,276 | 5,291 | 5,202 | 1.6M |
| October 31, 2025 | 5,299 | 5,233 | 5,233 | 5,310 | 5,231 | 1.95M |
| October 30, 2025 | 5,237 | 5,271 | 5,271 | 5,271 | 5,177 | 5.23M |
| October 29, 2025 | 5,289 | 5,237 | 5,237 | 5,306 | 5,209 | 1.35M |
| October 28, 2025 | 5,376 | 5,314 | 5,314 | 5,381 | 5,300 | 1.4M |
| October 27, 2025 | 5,397 | 5,391 | 5,391 | 5,413 | 5,367 | 1.35M |
| October 24, 2025 | 5,333 | 5,370 | 5,370 | 5,375 | 5,318 | 1.28M |
| October 23, 2025 | 5,333 | 5,348 | 5,348 | 5,378 | 5,314 | 1.34M |
| October 22, 2025 | 5,280 | 5,333 | 5,333 | 5,349 | 5,268 | 1.8M |
| October 21, 2025 | 5,248 | 5,230 | 5,230 | 5,254 | 5,203 | 1.49M |
| October 20, 2025 | 5,159 | 5,241 | 5,241 | 5,245 | 5,142 | 1.59M |
| October 17, 2025 | 5,101 | 5,100 | 5,100 | 5,125 | 5,091 | 1.24M |
| October 16, 2025 | 5,120 | 5,126 | 5,126 | 5,137 | 5,103 | 1.18M |
| October 15, 2025 | 5,123 | 5,100 | 5,100 | 5,165 | 5,081 | 1.58M |
| October 14, 2025 | 5,083 | 5,140 | 5,140 | 5,152 | 5,035 | 1.76M |
| October 10, 2025 | 5,224 | 5,141 | 5,141 | 5,225 | 5,128 | 1.6M |
| October 09, 2025 | 5,240 | 5,218 | 5,218 | 5,263 | 5,189 | 1.38M |
| October 08, 2025 | 5,271 | 5,263 | 5,263 | 5,326 | 5,254 | 1.39M |
| October 07, 2025 | 5,260 | 5,260 | 5,260 | 5,293 | 5,243 | 1.08M |
| October 06, 2025 | 5,304 | 5,273 | 5,273 | 5,304 | 5,222 | 1.56M |
| October 03, 2025 | 5,129 | 5,137 | 5,137 | 5,159 | 5,129 | 1.12M |
| October 02, 2025 | 5,163 | 5,150 | 5,150 | 5,202 | 5,115 | 1.32M |
| October 01, 2025 | 5,271 | 5,209 | 5,209 | 5,290 | 5,187 | 1.56M |
| September 30, 2025 | 5,350 | 5,320 | 5,320 | 5,361 | 5,290 | 1.6M |
| September 29, 2025 | 5,408 | 5,359 | 5,359 | 5,419 | 5,344 | 1.34M |